Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.48 | 40.04 | 39.38 | 40.00 | 1,197,064 | +0.38(+0.96%) |
Sep 26, 2013 | 39.69 | 39.81 | 39.46 | 39.62 | 1,248,375 | +0.02(+0.04%) |
Sep 25, 2013 | 39.50 | 39.74 | 39.34 | 39.60 | 1,479,054 | +0.20(+0.50%) |
Sep 24, 2013 | 39.42 | 40.06 | 38.96 | 39.40 | 3,724,079 | +0.75(+1.94%) |
Sep 23, 2013 | 39.34 | 39.44 | 38.60 | 38.65 | 2,406,804 | -0.89(-2.25%) |
Sep 20, 2013 | 40.82 | 40.85 | 39.38 | 39.54 | 3,744,128 | -1.34(-3.27%) |
Sep 19, 2013 | 41.22 | 41.26 | 40.63 | 40.88 | 1,271,464 | -0.26(-0.62%) |
Sep 18, 2013 | 41.20 | 41.29 | 40.82 | 41.13 | 1,102,055 | +0.05(+0.12%) |
Sep 17, 2013 | 40.97 | 41.13 | 40.69 | 41.09 | 1,210,342 | +0.09(+0.22%) |
Sep 16, 2013 | 41.29 | 41.37 | 40.97 | 40.99 | 615,013 | +0.12(+0.30%) |
Sep 13, 2013 | 40.80 | 40.95 | 40.64 | 40.87 | 1,068,017 | +0.18(+0.45%) |
Sep 12, 2013 | 40.90 | 41.18 | 40.62 | 40.69 | 942,835 | -0.25(-0.60%) |
Sep 11, 2013 | 40.87 | 41.24 | 40.62 | 40.94 | 974,934 | -0.22(-0.54%) |
Sep 10, 2013 | 40.96 | 41.31 | 40.96 | 41.16 | 1,068,822 | +0.31(+0.75%) |
Sep 09, 2013 | 40.61 | 40.97 | 40.29 | 40.85 | 740,867 | +0.28(+0.69%) |
Sep 06, 2013 | 41.04 | 41.04 | 40.18 | 40.57 | 891,264 | -0.10(-0.24%) |
Sep 05, 2013 | 39.96 | 40.80 | 39.96 | 40.67 | 1,058,568 | +0.66(+1.65%) |
Sep 04, 2013 | 39.81 | 40.18 | 39.71 | 40.01 | 1,484,446 | +0.17(+0.43%) |
Sep 03, 2013 | 40.00 | 40.33 | 39.62 | 39.84 | 1,520,941 | +0.34(+0.86%) |
Aug 30, 2013 | 39.27 | 39.50 | 39.01 | 39.50 | 835,617 | +0.16(+0.40%) |
Aug 29, 2013 | 39.20 | 39.65 | 39.16 | 39.34 | 730,122 | +0.21(+0.55%) |
Aug 28, 2013 | 39.21 | 39.33 | 38.78 | 39.13 | 796,310 | -0.07(-0.19%) |
Aug 27, 2013 | 39.61 | 39.69 | 39.11 | 39.20 | 1,112,616 | -0.90(-2.24%) |
Aug 26, 2013 | 40.27 | 40.51 | 40.01 | 40.10 | 970,319 | -0.18(-0.45%) |
Aug 23, 2013 | 40.65 | 40.65 | 40.22 | 40.29 | 605,009 | -0.15(-0.37%) |
Aug 22, 2013 | 39.93 | 40.97 | 39.93 | 40.43 | 1,102,348 | +0.59(+1.47%) |
Aug 21, 2013 | 40.18 | 40.18 | 39.70 | 39.85 | 901,316 | -0.40(-1.00%) |
Aug 20, 2013 | 40.19 | 40.43 | 39.98 | 40.25 | 1,410,667 | +0.07(+0.16%) |
Aug 19, 2013 | 40.77 | 40.83 | 40.14 | 40.19 | 1,097,376 | -0.68(-1.68%) |
Aug 16, 2013 | 40.66 | 41.18 | 40.53 | 40.87 | 1,077,760 | +0.17(+0.43%) |
Aug 15, 2013 | 40.66 | 40.85 | 40.09 | 40.70 | 956,824 | -0.28(-0.68%) |
Aug 14, 2013 | 40.81 | 41.28 | 40.47 | 40.98 | 736,571 | +0.14(+0.34%) |
Aug 13, 2013 | 41.23 | 41.32 | 40.81 | 40.84 | 1,034,920 | -0.34(-0.82%) |
Aug 12, 2013 | 41.12 | 41.51 | 40.99 | 41.18 | 396,784 | -0.13(-0.32%) |
Aug 09, 2013 | 41.47 | 41.63 | 41.30 | 41.31 | 584,881 | -0.18(-0.44%) |
Aug 08, 2013 | 41.32 | 41.77 | 41.20 | 41.49 | 1,345,765 | +0.48(+1.17%) |
Aug 07, 2013 | 41.23 | 41.38 | 40.84 | 41.01 | 1,035,584 | -0.32(-0.78%) |
Aug 06, 2013 | 42.01 | 42.01 | 41.15 | 41.33 | 1,129,879 | -0.73(-1.75%) |
Aug 05, 2013 | 42.22 | 42.32 | 41.89 | 42.07 | 661,302 | -0.29(-0.68%) |
Aug 02, 2013 | 42.29 | 42.51 | 41.94 | 42.36 | 820,965 | +0.07(+0.16%) |
Aug 01, 2013 | 41.75 | 42.31 | 41.66 | 42.29 | 1,383,638 | +0.94(+2.27%) |
Jul 31, 2013 | 42.22 | 42.30 | 41.33 | 41.35 | 1,897,591 | -0.62(-1.47%) |
Jul 30, 2013 | 41.65 | 42.15 | 41.52 | 41.97 | 1,748,449 | +0.45(+1.07%) |
Jul 29, 2013 | 41.40 | 41.66 | 41.23 | 41.52 | 1,216,532 | +0.02(+0.04%) |
Jul 26, 2013 | 40.85 | 41.61 | 40.84 | 41.51 | 2,161,199 | +0.33(+0.80%) |
Jul 25, 2013 | 41.34 | 41.58 | 41.08 | 41.18 | 1,948,765 | -0.24(-0.58%) |
Jul 24, 2013 | 41.52 | 41.89 | 41.15 | 41.42 | 3,674,256 | +0.07(+0.16%) |
Jul 23, 2013 | 40.49 | 42.38 | 40.49 | 41.35 | 5,555,437 | +0.92(+2.27%) |
Jul 22, 2013 | 40.32 | 40.52 | 39.94 | 40.43 | 2,769,173 | +0.50(+1.24%) |
Jul 19, 2013 | 40.00 | 40.15 | 39.77 | 39.94 | 984,310 | -0.17(-0.43%) |
Jul 18, 2013 | 39.99 | 40.24 | 39.96 | 40.11 | 1,808,994 | +0.24(+0.60%) |
Jul 17, 2013 | 39.97 | 40.06 | 39.69 | 39.87 | 974,453 | -0.10(-0.25%) |
Jul 16, 2013 | 40.38 | 40.80 | 39.82 | 39.97 | 1,807,242 | -0.45(-1.10%) |
Jul 15, 2013 | 40.52 | 40.52 | 40.02 | 40.42 | 1,525,615 | -0.02(-0.04%) |
Jul 12, 2013 | 40.64 | 40.67 | 40.15 | 40.43 | 1,263,562 | -0.12(-0.31%) |
Jul 11, 2013 | 41.09 | 41.23 | 40.44 | 40.56 | 1,732,992 | -0.17(-0.43%) |
Jul 10, 2013 | 40.71 | 40.90 | 40.47 | 40.73 | 2,139,085 | +0.16(+0.39%) |
Jul 09, 2013 | 40.52 | 40.99 | 40.28 | 40.57 | 4,059,095 | +0.30(+0.74%) |
Jul 08, 2013 | 40.27 | 40.33 | 40.02 | 40.28 | 1,498,012 | +0.17(+0.43%) |
Jul 05, 2013 | 39.97 | 40.22 | 39.84 | 40.10 | 1,130,760 | +0.49(+1.23%) |
Jul 03, 2013 | 39.26 | 39.62 | 39.23 | 39.62 | 772,241 | +0.16(+0.40%) |
Jul 02, 2013 | 39.23 | 39.70 | 39.23 | 39.46 | 1,425,208 | +0.20(+0.50%) |